Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.790 | 5.980 | 5.520 | 5.550 | 5.550 | 180,155,311 |
| 2024-10-24 | 5.510 | 5.940 | 5.380 | 5.710 | 5.710 | 136,979,002 |
| 2024-10-23 | 5.860 | 6.350 | 5.650 | 5.770 | 5.770 | 217,352,296 |
| 2024-10-22 | 5.880 | 6.200 | 5.700 | 6.110 | 6.110 | 246,913,960 |
| 2024-10-21 | 5.760 | 6.450 | 5.580 | 5.700 | 5.700 | 256,507,025 |
| 2024-10-18 | 5.040 | 5.860 | 4.810 | 5.640 | 5.640 | 227,121,436 |
| 2024-10-17 | 4.770 | 5.290 | 4.770 | 5.100 | 5.100 | 192,097,125 |
| 2024-10-16 | 4.890 | 5.110 | 4.770 | 4.780 | 4.780 | 131,313,463 |
| 2024-10-15 | 4.560 | 5.300 | 4.450 | 4.910 | 4.910 | 176,485,752 |
| 2024-10-14 | 4.550 | 4.850 | 4.280 | 4.800 | 4.800 | 144,461,154 |
| 2024-10-11 | 5.140 | 5.260 | 4.280 | 4.660 | 4.660 | 205,084,903 |
| 2024-10-10 | 5.080 | 5.810 | 4.580 | 5.260 | 5.260 | 232,475,793 |
| 2024-10-09 | 4.650 | 5.690 | 4.300 | 5.080 | 5.080 | 270,843,951 |
| 2024-10-08 | 4.990 | 5.040 | 4.510 | 5.040 | 5.040 | 233,687,823 |
| 2024-09-30 | 3.550 | 4.250 | 3.450 | 4.200 | 4.200 | 244,424,337 |
| 2024-09-27 | 3.100 | 3.620 | 3.100 | 3.550 | 3.550 | 219,023,560 |
| 2024-09-26 | 2.820 | 3.030 | 2.800 | 3.020 | 3.020 | 103,105,965 |
| 2024-09-25 | 2.750 | 2.860 | 2.740 | 2.780 | 2.780 | 45,237,953 |
| 2024-09-24 | 2.710 | 2.830 | 2.650 | 2.750 | 2.750 | 55,968,763 |
| 2024-09-23 | 2.710 | 2.790 | 2.690 | 2.700 | 2.700 | 38,909,979 |
| 2024-09-20 | 2.660 | 2.710 | 2.650 | 2.710 | 2.710 | 35,578,820 |
| 2024-09-19 | 2.590 | 2.700 | 2.590 | 2.670 | 2.670 | 39,572,542 |
| 2024-09-18 | 2.530 | 2.650 | 2.510 | 2.610 | 2.610 | 45,248,182 |
| 2024-09-13 | 2.500 | 2.550 | 2.470 | 2.500 | 2.500 | 18,181,200 |
| 2024-09-12 | 2.520 | 2.550 | 2.490 | 2.490 | 2.490 | 16,500,121 |
| 2024-09-11 | 2.560 | 2.570 | 2.500 | 2.510 | 2.510 | 20,218,821 |
| 2024-09-10 | 2.630 | 2.640 | 2.470 | 2.570 | 2.570 | 37,980,444 |
| 2024-09-09 | 2.650 | 2.680 | 2.620 | 2.630 | 2.630 | 20,615,100 |
| 2024-09-06 | 2.680 | 2.740 | 2.620 | 2.680 | 2.680 | 33,119,699 |
| 2024-09-05 | 2.720 | 2.770 | 2.690 | 2.700 | 2.700 | 31,413,300 |
| 2024-09-04 | 2.700 | 2.800 | 2.670 | 2.710 | 2.710 | 39,530,300 |
| 2024-09-03 | 2.640 | 2.750 | 2.640 | 2.710 | 2.710 | 41,383,621 |
| 2024-09-02 | 2.680 | 2.760 | 2.650 | 2.660 | 2.660 | 39,777,900 |
| 2024-08-30 | 2.600 | 2.760 | 2.600 | 2.700 | 2.700 | 50,465,600 |
| 2024-08-29 | 2.570 | 2.650 | 2.520 | 2.630 | 2.630 | 47,443,064 |
| 2024-08-28 | 2.450 | 2.700 | 2.410 | 2.590 | 2.590 | 56,880,929 |
| 2024-08-27 | 2.450 | 2.480 | 2.410 | 2.470 | 2.470 | 21,788,238 |
| 2024-08-26 | 2.420 | 2.440 | 2.380 | 2.420 | 2.420 | 17,338,000 |
| 2024-08-23 | 2.410 | 2.490 | 2.400 | 2.440 | 2.440 | 17,147,500 |
| 2024-08-22 | 2.520 | 2.520 | 2.420 | 2.420 | 2.420 | 27,613,500 |
| 2024-08-21 | 2.470 | 2.600 | 2.450 | 2.530 | 2.530 | 32,214,975 |
| 2024-08-20 | 2.520 | 2.520 | 2.440 | 2.480 | 2.480 | 23,062,600 |
| 2024-08-19 | 2.470 | 2.570 | 2.450 | 2.510 | 2.510 | 27,116,401 |
| 2024-08-16 | 2.560 | 2.610 | 2.510 | 2.510 | 2.510 | 34,185,500 |
| 2024-08-15 | 2.510 | 2.580 | 2.470 | 2.560 | 2.560 | 30,371,401 |
| 2024-08-14 | 2.540 | 2.560 | 2.510 | 2.520 | 2.520 | 24,248,900 |
| 2024-08-13 | 2.550 | 2.600 | 2.500 | 2.540 | 2.540 | 31,500,728 |
| 2024-08-12 | 2.560 | 2.640 | 2.510 | 2.550 | 2.550 | 46,266,001 |
| 2024-08-09 | 2.760 | 2.770 | 2.610 | 2.630 | 2.630 | 56,010,865 |
| 2024-08-08 | 2.700 | 2.800 | 2.620 | 2.740 | 2.740 | 95,550,577 |
| 2024-08-07 | 3.000 | 3.210 | 2.910 | 2.940 | 2.940 | 131,994,882 |
| 2024-08-06 | 2.880 | 3.200 | 2.710 | 3.080 | 3.080 | 156,413,402 |
| 2024-08-05 | 2.820 | 3.130 | 2.820 | 2.900 | 2.900 | 130,917,407 |
| 2024-08-02 | 2.670 | 2.850 | 2.630 | 2.740 | 2.740 | 61,428,086 |
| 2024-08-01 | 2.600 | 2.730 | 2.550 | 2.700 | 2.700 | 60,086,773 |
| 2024-07-31 | 2.600 | 2.730 | 2.590 | 2.620 | 2.620 | 53,482,040 |
| 2024-07-30 | 2.420 | 2.560 | 2.400 | 2.550 | 2.550 | 29,844,415 |
| 2024-07-29 | 2.400 | 2.450 | 2.390 | 2.440 | 2.440 | 12,810,500 |
| 2024-07-26 | 2.400 | 2.450 | 2.390 | 2.410 | 2.410 | 13,389,006 |
| 2024-07-25 | 2.410 | 2.450 | 2.360 | 2.400 | 2.400 | 21,201,340 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.